株価チャート
株価
5/2
- 前日 (5/1)
- 1,630
- 始値
- 1,650
- 高値
- 1,680
- 安値
- 1,648
- 終値 +3.07%
- 1,680
- 出来高 +97.06%
- 6,700
乖離率
- 株価（5日）
移動平均値 - +3.58%
1,622 - 株価（25日）
移動平均値 - +6.4%
1,579 - 出来高（5日）
移動平均値 - +134.27%
2,860
2024/12/02～2025/05/02
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/02 | 1,650 | 1,680 | 1,648 | 1,680 | +3.07% | 6,700 | 27億2160万 | +6.4% | 6.63 | 0.41 |
| 05/01 | 1,621 | 1,640 | 1,618 | 1,630 | +1.24% | 3,400 | 26億4060万 | +3.03% | 6.43 | 0.4 |
| 04/30 | 1,621 | 1,621 | 1,605 | 1,610 | 0% | 1,600 | 26億820万 | +1.32% | 6.36 | 0.39 |
| 04/28 | 1,600 | 1,619 | 1,600 | 1,610 | +1.96% | 2,300 | 26億820万 | +1.39% | 6.36 | 0.39 |
| 04/25 | 1,545 | 1,579 | 1,545 | 1,579 | +2.4% | 300 | 25億5798万 | -0.5% | 6.23 | 0.39 |
| 04/24 | 1,542 | 1,542 | 1,542 | 1,542 | +0.13% | 300 | 24億9804万 | -2.77% | 6.09 | 0.38 |
| 04/23 | 1,552 | 1,552 | 1,528 | 1,540 | 0% | 4,300 | 24億9480万 | -2.9% | 6.08 | 0.38 |
| 04/22 | 1,530 | 1,549 | 1,528 | 1,540 | +0.06% | 4,900 | 24億9480万 | -2.84% | 6.08 | 0.38 |
| 04/21 | 1,560 | 1,600 | 1,537 | 1,539 | -0.71% | 3,600 | 24億9318万 | -2.9% | 6.08 | 0.38 |
| 04/18 | 1,588 | 1,588 | 1,550 | 1,550 | 0% | 600 | 25億1100万 | -2.15% | 6.12 | 0.38 |
| 04/17 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 2,600 | 25億1100万 | -2.02% | 6.12 | 0.38 |
| 04/16 | 1,590 | 1,590 | 1,530 | 1,530 | -1.61% | 1,500 | 24億7860万 | -3.16% | 6.04 | 0.37 |
| 04/15 | 1,562 | 1,562 | 1,555 | 1,555 | +0.71% | 1,200 | 25億1910万 | -1.52% | 6.14 | 0.38 |
| 04/14 | 1,567 | 1,588 | 1,544 | 1,544 | -1.34% | 2,200 | 25億128万 | -2.09% | 6.1 | 0.38 |
| 04/11 | 1,540 | 1,565 | 1,540 | 1,565 | -0.95% | 400 | 25億3530万 | -0.63% | 6.18 | 0.38 |
| 04/10 | 1,512 | 1,670 | 1,500 | 1,580 | +11.11% | 8,600 | 25億5960万 | +0.51% | 6.24 | 0.39 |
| 04/09 | 1,452 | 1,484 | 1,419 | 1,422 | -3.27% | 9,100 | 23億364万 | -9.37% | 5.61 | 0.35 |
| 04/08 | 1,436 | 1,533 | 1,436 | 1,470 | +4.55% | 10,000 | 23億8140万 | -6.49% | 5.8 | 0.36 |
| 04/07 | 1,401 | 1,489 | 1,401 | 1,406 | -9.29% | 30,500 | 22億7772万 | -10.67% | 5.55 | 0.34 |
| 04/04 | 1,634 | 1,634 | 1,501 | 1,550 | -6.17% | 28,400 | 25億1100万 | -1.77% | 6.12 | 0.38 |
| 04/03 | 1,661 | 1,680 | 1,631 | 1,652 | -3.67% | 9,500 | 26億7624万 | +4.82% | 6.52 | 0.4 |
| 04/02 | 1,715 | 1,728 | 1,715 | 1,715 | -0.58% | 1,800 | 27億7830万 | +9.24% | 6.77 | 0.42 |
| 04/01 | 1,700 | 1,738 | 1,700 | 1,725 | +2.68% | 12,100 | 27億9450万 | +10.44% | 6.81 | 0.42 |
| 03/31 | 1,713 | 1,713 | 1,616 | 1,680 | -2.5% | 12,800 | 27億2160万 | +8.18% | 6.63 | 0.41 |
| 03/28 | 1,742 | 1,746 | 1,723 | 1,723 | -1.32% | 4,000 | 29億2910万 | +11.52% | 6.8 | 0.42 |
| 03/27 | 1,787 | 1,787 | 1,724 | 1,746 | -3% | 12,400 | 29億6820万 | +13.75% | 6.89 | 0.43 |
| 03/26 | 1,704 | 1,840 | 1,703 | 1,800 | +13.64% | 67,600 | 30億6000万 | +18.11% | 7.11 | 0.44 |
| 03/25 | 1,590 | 1,590 | 1,578 | 1,584 | -0.31% | 800 | 26億9280万 | +4.76% | 6.25 | 0.39 |
| 03/24 | 1,560 | 1,589 | 1,559 | 1,589 | +1.86% | 3,400 | 27億130万 | +5.37% | 6.27 | 0.39 |
| 03/21 | 1,560 | 1,560 | 1,540 | 1,560 | +1.17% | 4,100 | 26億5200万 | +3.72% | 6.16 | 0.38 |
| 03/19 | 1,515 | 1,542 | 1,515 | 1,542 | +1.78% | 11,200 | 26億2140万 | +2.66% | 6.09 | 0.38 |
| 03/18 | 1,507 | 1,520 | 1,501 | 1,515 | -0.72% | 2,200 | 25億7550万 | +1.07% | 5.98 | 0.37 |
| 03/17 | 1,518 | 1,526 | 1,518 | 1,526 | +0.79% | 400 | 25億9420万 | +1.87% | 6.02 | 0.37 |
| 03/14 | 1,504 | 1,514 | 1,504 | 1,514 | +0.66% | 900 | 25億7380万 | +1.14% | 5.98 | 0.37 |
| 03/13 | 1,524 | 1,524 | 1,501 | 1,504 | +0.27% | 1,800 | 25億5680万 | +0.6% | 5.94 | 0.37 |
| 03/12 | 1,500 | 1,500 | 1,500 | 1,500 | +0.13% | 300 | 25億5000万 | +0.33% | 5.92 | 0.37 |
| 03/11 | 1,495 | 1,500 | 1,495 | 1,498 | -0.79% | 1,300 | 25億4660万 | +0.27% | 5.91 | 0.37 |
| 03/10 | 1,509 | 1,514 | 1,509 | 1,510 | +0.87% | 500 | 25億6700万 | +1.14% | 5.96 | 0.37 |
| 03/07 | 1,492 | 1,498 | 1,492 | 1,497 | -0.07% | 1,000 | 25億4490万 | +0.34% | 5.91 | 0.37 |
| 03/06 | 1,519 | 1,519 | 1,498 | 1,498 | +0.07% | 1,200 | 25億4660万 | +0.4% | 5.91 | 0.37 |
| 03/05 | 1,496 | 1,497 | 1,496 | 1,497 | -0.2% | 1,300 | 25億4490万 | +0.27% | 5.91 | 0.37 |
| 03/04 | 1,487 | 1,510 | 1,487 | 1,500 | -1.25% | 3,200 | 25億5000万 | +0.47% | 5.92 | 0.37 |
| 03/03 | 1,510 | 1,519 | 1,505 | 1,519 | +0.66% | 2,800 | 25億8230万 | +1.81% | 6 | 0.37 |
| 02/28 | 1,490 | 1,510 | 1,490 | 1,509 | +1.14% | 2,600 | 25億6530万 | +1.21% | 5.96 | 0.37 |
| 02/27 | 1,502 | 1,504 | 1,492 | 1,492 | -1.13% | 3,900 | 25億3640万 | +0.13% | 5.89 | 0.37 |
| 02/26 | 1,522 | 1,544 | 1,509 | 1,509 | +0.07% | 15,200 | 25億6530万 | +1.28% | 5.96 | 0.37 |
| 02/25 | 1,509 | 1,509 | 1,501 | 1,508 | -0.07% | 1,200 | 25億6360万 | +1.28% | 5.95 | 0.37 |
| 02/21 | 1,474 | 1,511 | 1,474 | 1,509 | +2.31% | 2,500 | 25億6530万 | +1.34% | 5.96 | 0.37 |
| 02/20 | 1,474 | 1,476 | 1,473 | 1,475 | -0.47% | 1,800 | 25億750万 | -0.87% | 5.82 | 0.36 |
| 02/18 | 1,476 | 1,482 | 1,476 | 1,482 | +0.54% | 900 | 25億1940万 | -0.47% | 5.85 | 0.36 |
| 02/17 | 1,490 | 1,490 | 1,474 | 1,474 | -0.54% | 1,000 | 25億580万 | -1.07% | 5.82 | 0.36 |
| 02/14 | 1,483 | 1,492 | 1,482 | 1,482 | -0.54% | 1,100 | 25億1940万 | -0.6% | 5.85 | 0.36 |
| 02/13 | 1,494 | 1,496 | 1,490 | 1,490 | -0.33% | 900 | 25億3300万 | -0.13% | 5.88 | 0.36 |
| 02/12 | 1,494 | 1,495 | 1,492 | 1,495 | +0.07% | 700 | 25億4150万 | +0.07% | 5.9 | 0.37 |
| 02/10 | 1,483 | 1,494 | 1,483 | 1,494 | +0.27% | 800 | 25億3980万 | -0.07% | 5.9 | 0.37 |
| 02/07 | 1,488 | 1,490 | 1,488 | 1,490 | +0.13% | 700 | 25億3300万 | -0.47% | 5.88 | 0.36 |
| 02/06 | 1,481 | 1,488 | 1,474 | 1,488 | +0.47% | 3,600 | 25億2960万 | -0.8% | 5.87 | 0.36 |
| 02/05 | 1,481 | 1,485 | 1,480 | 1,481 | -0.07% | 1,700 | 25億1770万 | -1.4% | 5.85 | 0.36 |
| 02/04 | 1,484 | 1,489 | 1,477 | 1,482 | -0.13% | 4,600 | 25億1940万 | -1.4% | 5.85 | 0.36 |
| 02/03 | 1,476 | 1,484 | 1,475 | 1,484 | +0.47% | 1,700 | 25億2280万 | -1.33% | 5.86 | 0.36 |
| 01/31 | 1,477 | 1,494 | 1,477 | 1,477 | -0.4% | 2,200 | 25億1090万 | -1.86% | 5.83 | 0.36 |
| 01/30 | 1,488 | 1,490 | 1,482 | 1,483 | -0.07% | 1,800 | 25億2110万 | -1.46% | 5.85 | 0.36 |
| 01/29 | 1,480 | 1,486 | 1,476 | 1,484 | -0.13% | 3,800 | 25億2280万 | -1.46% | 5.86 | 0.36 |
| 01/28 | 1,500 | 1,501 | 1,479 | 1,486 | -2.81% | 9,000 | 25億2620万 | -1.52% | 5.87 | 0.36 |
| 01/27 | 1,500 | 1,529 | 1,500 | 1,529 | +2% | 6,800 | 25億9930万 | +1.06% | 6.04 | 0.37 |
| 01/24 | 1,481 | 1,499 | 1,481 | 1,499 | +1.22% | 1,500 | 25億4830万 | -1.06% | 5.92 | 0.37 |
| 01/23 | 1,480 | 1,481 | 1,480 | 1,481 | -1.27% | 1,000 | 25億1770万 | -2.5% | 5.85 | 0.36 |
| 01/22 | 1,484 | 1,500 | 1,479 | 1,500 | +1.28% | 1,700 | 25億5000万 | -1.51% | 5.92 | 0.37 |
| 01/21 | 1,484 | 1,487 | 1,480 | 1,481 | -0.2% | 9,100 | 25億1770万 | -3.01% | 5.85 | 0.36 |
| 01/20 | 1,484 | 1,495 | 1,483 | 1,484 | -0.07% | 2,300 | 25億2280万 | -3.07% | 5.86 | 0.36 |
| 01/17 | 1,491 | 1,491 | 1,485 | 1,485 | -1% | 200 | 25億2450万 | -3.32% | 5.86 | 0.36 |
| 01/16 | 1,495 | 1,500 | 1,484 | 1,500 | +0.33% | 4,300 | 25億5000万 | -2.66% | 5.92 | 0.37 |
| 01/15 | 1,500 | 1,500 | 1,495 | 1,495 | 0% | 1,000 | 25億4150万 | -3.24% | 5.9 | 0.37 |
| 01/14 | 1,480 | 1,495 | 1,480 | 1,495 | -0.33% | 3,300 | 25億4150万 | -3.55% | 5.9 | 0.37 |
| 01/10 | 1,486 | 1,502 | 1,486 | 1,500 | -0.33% | 3,800 | 25億5000万 | -3.54% | 5.92 | 0.37 |
| 01/09 | 1,500 | 1,505 | 1,488 | 1,505 | -0.2% | 9,700 | 25億5850万 | -3.46% | 5.94 | 0.37 |
| 01/08 | 1,511 | 1,569 | 1,498 | 1,508 | -1.69% | 10,500 | 25億6360万 | -3.58% | 5.95 | 0.37 |
| 01/07 | 1,545 | 1,545 | 1,534 | 1,534 | -0.52% | 6,000 | 26億780万 | -2.17% | 6.06 | 0.38 |
| 01/06 | 1,546 | 1,547 | 1,539 | 1,542 | -0.13% | 2,800 | 26億2140万 | -1.91% | 6.09 | 0.38 |
| 2024 | ||||||||||
| 12/30 | 1,548 | 1,551 | 1,534 | 1,544 | -0.96% | 4,900 | 26億2480万 | -1.91% | 6.1 | 0.4 |
| 12/27 | 1,582 | 1,582 | 1,549 | 1,559 | +2.57% | 5,400 | 26億5030万 | -1.14% | 6.15 | 0.4 |
| 12/26 | 1,515 | 1,523 | 1,513 | 1,520 | +0.33% | 6,000 | 25億8400万 | -3.74% | 6 | 0.39 |
| 12/25 | 1,502 | 1,526 | 1,502 | 1,515 | +0.66% | 1,200 | 25億7550万 | -4.24% | 5.98 | 0.39 |
| 12/24 | 1,502 | 1,505 | 1,499 | 1,505 | +0.2% | 7,600 | 25億5850万 | -5.17% | 5.94 | 0.39 |
| 12/23 | 1,500 | 1,505 | 1,500 | 1,502 | +0.07% | 3,700 | 25億5340万 | -5.59% | 5.93 | 0.39 |
| 12/20 | 1,505 | 1,513 | 1,501 | 1,501 | -0.33% | 13,000 | 25億5170万 | -5.95% | 5.93 | 0.39 |
| 12/19 | 1,506 | 1,528 | 1,506 | 1,506 | -3.52% | 6,700 | 25億6020万 | -5.93% | 5.95 | 0.39 |
| 12/18 | 1,565 | 1,573 | 1,561 | 1,561 | -0.26% | 6,000 | 26億5370万 | -2.8% | 6.16 | 0.4 |
| 12/17 | 1,590 | 1,596 | 1,565 | 1,565 | -1.94% | 3,500 | 26億6050万 | -2.73% | 6.18 | 0.4 |
| 12/16 | 1,584 | 1,612 | 1,584 | 1,596 | +0.88% | 6,800 | 27億1320万 | -0.93% | 6.3 | 0.41 |
| 12/13 | 1,580 | 1,600 | 1,580 | 1,582 | +0.13% | 2,700 | 26億8940万 | -1.92% | 6.25 | 0.41 |
| 12/12 | 1,602 | 1,602 | 1,580 | 1,580 | -1.25% | 19,400 | 26億8600万 | -2.17% | 6.24 | 0.41 |
| 12/11 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 2,500 | 27億2000万 | -1.11% | 6.32 | 0.41 |
| 12/10 | 1,602 | 1,606 | 1,600 | 1,600 | -0.06% | 700 | 27億2000万 | -1.23% | 6.32 | 0.41 |
| 12/09 | 1,608 | 1,608 | 1,601 | 1,601 | -0.44% | 1,800 | 27億2170万 | -1.23% | 6.32 | 0.41 |
| 12/06 | 1,607 | 1,608 | 1,607 | 1,608 | +0.06% | 400 | 27億3360万 | -0.99% | 6.35 | 0.41 |
| 12/05 | 1,624 | 1,628 | 1,606 | 1,607 | -0.19% | 1,100 | 27億3190万 | -1.17% | 6.34 | 0.41 |
| 12/04 | 1,606 | 1,627 | 1,606 | 1,610 | -0.37% | 800 | 27億3700万 | -1.11% | 6.36 | 0.41 |
| 12/03 | 1,610 | 1,616 | 1,607 | 1,616 | +0.56% | 1,000 | 27億4720万 | -0.86% | 6.38 | 0.42 |
| 12/02 | 1,601 | 1,607 | 1,601 | 1,607 | -0.8% | 1,700 | 27億3190万 | -1.59% | 6.34 | 0.41 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,615 323 7/5 | 1,115 223 11/14 | 2,000 10,000 6/6 10,000 6/5 | - | - | +15.79% 11/30 | -22.9% 11/14 |
| 2009年 3月期 | 1,480 296 5/1 296 4/30 | 875 175 1/23 | 2,000 10,000 8/26 10,000 8/19 | - | - | +25.91% 5/29 | -19.57% 10/20 |
| 2010年 3月期 | 1,315 263 7/10 | 1,000 200 5/12 200 4/3 | 1,800 9,000 1/25 | - | - | +11.36% 6/29 | -15.19% 1/25 |
| 2011年 3月期 | 1,325 265 7/13 | 990 198 2/17 | 13,400 67,000 2/21 | 22億5250万 | 16億8300万 | +14.6% 7/28 | -13.66% 10/14 |
| 2012年 3月期 | 1,165 233 7/29 233 7/28 | 935 187 7/1 | 13,400 67,000 8/8 | 19億8050万 | 15億8950万 | +9.48% 1/30 | -8.1% 11/11 |
| 2013年 3月期 | 1,180 236 11/29 | 960 192 7/5 | 2,000 10,000 3/28 | 20億600万 | 16億3200万 | +16.15% 4/25 | -4.37% 4/4 |
| 2014年 3月期 | 1,450 290 11/20 | 970 194 9/10 | 12,800 64,000 11/21 64,000 11/20 | 24億6500万 | 16億4900万 | +34.96% 11/20 | -7.78% 6/17 |
| 2015年 3月期 | 1,350 270 3/4 270 3/3 | 1,045 209 5/21 | 4,000 20,000 11/6 | 22億9500万 | 17億7650万 | +18.36% 6/30 | -4.87% 4/9 |
| 2016年 3月期 | 1,475 295 6/30 | 1,090 218 3/22 218 3/4 | 4,600 23,000 7/3 | 25億750万 | 18億5300万 | +10.19% 8/2 | -9.32% 8/12 |
| 2017年 3月期 | 1,250 250 8/26 250 8/8 他2件 | 1,075 215 6/24 | 4,000 20,000 8/26 | 21億2500万 | 18億2750万 | +7.25% 11/10 | -4.25% 10/17 |
| 2018年 3月期 | 1,355 271 3/14 | 1,060 212 1/11 | 8,000 40,000 7/4 | 23億350万 | 18億200万 | +8.16% 3/14 | -3.8% 4/9 |
| 2019年 3月期 | 1,235 247 4/26 | 860 1,720 12/26 | 37,400 18,700 2/7 | 20億9950万 | 14億6200万 | +8.35% 2/6 | -9.71% 12/25 |
| 2020年 3月期 | 2,800 5,600 2/12 | 925 1,850 9/24 | 417,000 208,500 1/17 | 47億6000万 | 15億7250万 | +46.45% 11/27 | -45.47% 3/19 |
| 2021年 3月期 | 2,620 5,240 8/13 | 1,165 2,330 4/3 | 103,800 51,900 3/29 | 44億5400万 | 19億8050万 | +37.38% 8/12 | -15.22% 11/20 |
| 2022年 3月期 | 1,755 3,510 4/1 | 977 12/15 | 42,400 21,200 5/10 | 29億8350万 | 16億6090万 | +23.2% 5/10 | -15.13% 5/17 |
| 2023年 3月期 | 2,462 1/30 | 1,044 4/7 | 213,400 1/26 | 41億8540万 | 17億7480万 | +46.66% 1/30 | -10.1% 5/9 |
| 2024年 3月期 | 2,676 4/17 | 1,934 6/1 | 174,700 5/9 | 45億4920万 | 32億8780万 | +11.49% 1/9 | -12.41% 5/18 |
| 最新 | 1,680 2025/5/2 | 6,700 | 27億2160万 | +6.4% 1,579 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/29
- 9%（1.09倍）
- 1999/12/27 vs 1998/12/29
- -11%（0.89倍）
- 2000/12/28 vs 1999/12/27
- 17%（1.17倍）
- 2001/12/28 vs 2000/12/28
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/29 vs 2002/12/30
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/29
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 63%（1.63倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/26 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/28 vs 2008/12/26
- 21%（1.21倍）
- 2010/12/28 vs 2009/12/28
- -9%（0.91倍）
- 2011/12/28 vs 2010/12/28
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/28
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/29 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/28 vs 2015/12/29
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/28
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 83%（1.83倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- -49%（0.51倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/05/02 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
850円（2003/05/09） - 98%（1.98倍）
1,680円（5/2）